Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 63.39 63.41 62.58 62.58 5,227,921 -1.02(-1.60%)
Feb 27, 2017 63.05 63.63 62.88 63.59 3,010,785 +0.50(+0.79%)
Feb 24, 2017 62.60 63.11 62.50 63.10 2,105,269 -0.02(-0.03%)
Feb 23, 2017 63.72 63.77 62.72 63.12 2,850,972 -0.45(-0.71%)
Feb 22, 2017 63.69 63.71 63.37 63.57 2,536,614 -0.23(-0.35%)
Feb 21, 2017 63.41 63.82 63.38 63.79 3,521,712 +0.55(+0.87%)
Feb 17, 2017 63.24 63.24 63.24 0 -0.09(-0.14%)
Feb 16, 2017 63.37 63.59 62.87 63.33 4,024,656 -0.13(-0.20%)
Feb 15, 2017 62.88 63.55 62.84 63.46 3,085,610 +0.37(+0.59%)
Feb 14, 2017 62.77 63.14 62.60 63.09 3,043,955 +0.14(+0.23%)
Feb 13, 2017 63.15 63.34 62.83 62.95 4,557,044 +0.14(+0.23%)
Feb 10, 2017 62.62 62.93 62.39 62.80 2,864,017 +0.50(+0.81%)
Feb 09, 2017 61.32 62.43 61.34 62.30 4,942,212 +0.98(+1.60%)
Feb 08, 2017 61.42 60.78 61.32 2,484,580 -0.10(-0.16%)
Feb 07, 2017 61.74 61.96 61.19 61.41 2,403,241 -0.21(-0.34%)
Feb 06, 2017 62.04 62.11 61.44 61.62 2,189,292 -0.58(-0.93%)
Feb 03, 2017 61.76 62.24 61.51 62.20 2,859,994 +0.98(+1.60%)
Feb 02, 2017 61.61 61.69 61.08 61.22 2,593,516 -0.31(-0.50%)
Feb 01, 2017 62.12 62.34 61.32 61.52 2,649,483 -0.06(-0.10%)
Jan 31, 2017 61.04 61.77 60.86 61.59 5,830,007 +0.41(+0.68%)
Jan 30, 2017 61.57 61.71 60.68 61.17 3,964,708 -0.84(-1.35%)
Jan 27, 2017 62.38 62.41 61.77 62.01 2,873,823 -0.26(-0.42%)
Jan 26, 2017 62.68 62.74 62.09 62.27 3,965,369 -0.33(-0.53%)
Jan 25, 2017 62.39 62.68 62.39 62.60 3,206,039 +0.69(+1.12%)
Jan 24, 2017 61.19 62.08 61.16 61.91 3,096,867 +0.89(+1.46%)
Jan 23, 2017 61.12 61.32 60.66 61.02 2,333,583 -0.21(-0.34%)
Jan 20, 2017 61.03 61.46 60.97 61.23 2,927,656 +0.30(+0.49%)
Jan 19, 2017 61.51 61.75 60.68 60.93 3,298,105 -0.59(-0.95%)
Jan 18, 2017 61.39 61.57 61.07 61.51 4,934,599 +0.24(+0.39%)
Jan 17, 2017 61.84 61.86 61.20 61.27 4,712,762 -0.80(-1.29%)
Jan 13, 2017 62.08 62.08 62.08 0 +0.45(+0.73%)
Jan 12, 2017 62.24 62.36 60.93 61.63 5,000,670 -0.67(-1.07%)
Jan 11, 2017 62.13 62.35 61.76 62.29 6,117,240 +0.20(+0.33%)
Jan 10, 2017 61.64 62.22 61.49 62.09 3,984,038 +0.55(+0.90%)
Jan 09, 2017 61.93 62.02 61.43 61.54 4,162,761 -0.54(-0.86%)
Jan 06, 2017 62.57 62.63 62.05 62.07 3,400,249 -0.35(-0.56%)
Jan 05, 2017 63.20 63.24 62.17 62.42 4,302,831 -0.91(-1.44%)
Jan 04, 2017 62.53 63.40 62.50 63.33 5,417,227 +1.04(+1.67%)
Jan 03, 2017 62.73 62.81 61.82 62.29 5,743,133 +0.35(+0.56%)
Dec 30, 2016 61.95 61.95 61.95 0 -0.24(-0.39%)
Dec 29, 2016 62.19 62.57 61.86 62.19 2,277,861 +0.14(+0.22%)
Dec 28, 2016 62.88 62.95 61.94 62.05 2,690,735 -0.73(-1.17%)
Dec 27, 2016 62.53 63.00 62.49 62.79 3,256,631 +0.38(+0.61%)
Dec 23, 2016 62.41 62.41 62.41 0 +0.27(+0.44%)
Dec 22, 2016 62.79 62.88 61.95 62.14 2,727,276 -0.62(-0.99%)
Dec 21, 2016 63.11 63.21 62.74 62.76 3,251,425 -0.35(-0.56%)
Dec 20, 2016 62.77 63.22 62.70 63.11 3,774,007 +0.64(+1.02%)
Dec 19, 2016 62.27 62.70 62.14 62.47 3,525,415 +0.35(+0.56%)
Dec 16, 2016 62.59 63.01 62.07 62.13 2,990,604 -0.37(-0.60%)
Dec 15, 2016 62.08 62.87 61.88 62.50 3,439,698 +0.58(+0.93%)
Dec 14, 2016 62.60 62.87 61.78 61.92 5,473,108 -0.78(-1.25%)
Dec 13, 2016 62.91 63.23 62.38 62.70 8,507,016 +0.07(+0.11%)
Dec 12, 2016 63.18 63.40 62.52 62.63 3,227,233 -0.64(-1.01%)
Dec 09, 2016 63.42 63.43 62.99 63.26 4,563,269 +0.13(+0.21%)
Dec 08, 2016 62.35 63.20 62.10 63.13 4,694,211 +1.03(+1.66%)
Dec 07, 2016 61.45 62.23 61.25 62.10 4,750,010 +0.64(+1.04%)
Dec 06, 2016 60.93 61.55 60.56 61.46 5,005,653 +0.69(+1.13%)
Dec 05, 2016 60.26 60.86 60.24 60.77 4,608,318 +1.03(+1.73%)
Dec 02, 2016 59.74 60.04 59.60 59.74 4,981,400 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.